同心传动 (920454) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	10.740	10.950	0.000	0.00%	10.740	10.990	5315	577	1.08%
2026-09-15	11.040	10.950	-0.100	-0.90%	10.660	11.050	6368	691	1.29%
2026-09-14	11.040	11.050	0.010	0.09%	10.950	11.160	3239	357	0.66%
2026-09-11	11.180	11.040	-0.190	-1.69%	10.810	11.200	4610	505	0.94%
2026-09-10	11.490	11.230	-0.300	-2.60%	11.130	11.490	4958	555	1.01%
2026-09-09	11.660	11.530	-0.190	-1.62%	11.400	11.700	6976	804	1.42%
2026-09-08	11.780	11.720	-0.030	-0.26%	11.620	11.780	7588	888	1.54%
2026-09-07	11.720	11.750	-0.010	-0.09%	11.520	11.910	11199	1308	2.27%
2026-09-04	11.830	11.760	0.160	1.38%	11.640	12.080	11093	1311	2.25%
2026-09-03	11.600	11.600	-0.060	-0.51%	11.450	11.800	8180	946	1.66%
2026-09-02	11.360	11.660	0.280	2.46%	11.280	12.040	22531	2656	4.58%
2026-09-01	10.960	11.380	0.410	3.74%	10.960	11.420	9797	1105	1.99%
2026-08-31	10.990	10.970	0.030	0.27%	10.850	10.990	3199	349	0.65%
2026-08-28	10.700	10.940	0.240	2.24%	10.680	11.010	8288	900	1.68%
2026-08-27	10.830	10.700	-0.050	-0.47%	10.620	10.830	3829	409	0.78%
2026-08-26	10.680	10.750	0.070	0.66%	10.660	10.890	1713	183	0.35%
2026-08-25	10.550	10.680	0.130	1.23%	10.550	10.710	2511	266	0.51%
2026-08-24	10.770	10.550	-0.250	-2.31%	10.510	10.920	2255	240	0.46%
2026-08-21	10.850	10.800	-0.120	-1.10%	10.650	10.980	4146	445	0.84%
2026-08-20	10.940	10.920	-0.030	-0.27%	10.850	11.090	3194	349	0.65%
2026-08-19	11.320	10.950	-0.390	-3.44%	10.800	11.320	6794	748	1.38%
2026-08-18	10.940	11.340	0.340	3.09%	10.940	11.450	11843	1336	2.41%
2026-08-17	10.920	11.000	0.040	0.36%	10.850	11.080	4672	512	0.95%
2026-08-14	11.010	10.960	-0.140	-1.26%	10.780	11.130	5302	578	1.08%
2026-08-13	11.290	11.100	-0.120	-1.07%	11.010	11.290	5410	600	1.10%
2026-08-12	11.240	11.220	0.090	0.81%	11.060	11.280	7277	813	1.48%
2026-08-11	11.060	11.130	0.000	0.00%	10.980	11.240	5223	579	1.06%
2026-08-10	11.000	11.130	0.130	1.18%	10.980	11.180	6712	744	1.36%
2026-08-07	11.040	11.000	-0.030	-0.27%	10.850	11.120	6239	685	1.27%
2026-08-06	11.030	11.030	-0.080	-0.72%	10.880	11.250	6840	753	1.39%
2026-08-05	11.090	11.110	0.130	1.18%	10.930	11.180	10328	1143	2.10%
2026-08-04	11.060	10.980	-0.110	-0.99%	10.830	11.200	10409	1137	2.11%
2026-08-03	10.920	11.090	0.170	1.56%	10.880	11.180	7201	794	1.46%
2026-07-31	10.800	10.920	0.300	2.82%	10.630	10.950	9469	1025	1.92%
2026-07-30	10.640	10.620	0.000	0.00%	10.350	10.830	7213	765	1.47%
2026-07-29	10.530	10.620	0.260	2.51%	10.350	10.650	9447	996	1.92%
2026-07-28	10.290	10.360	0.030	0.29%	10.170	10.570	7750	809	1.57%
2026-07-27	10.000	10.330	0.190	1.87%	10.000	10.370	5804	593	1.18%
2026-07-24	10.450	10.140	-0.240	-2.31%	10.070	10.450	4672	475	0.95%
2026-07-23	10.300	10.380	0.130	1.27%	10.010	10.470	6747	695	1.37%
2026-07-22	10.450	10.250	-0.260	-2.47%	10.140	10.550	6626	685	1.35%
2026-07-21	10.690	10.510	-0.150	-1.41%	9.800	10.800	12799	1306	2.60%
2026-07-20	11.300	10.660	-0.400	-3.62%	10.440	11.300	6732	727	1.37%
2026-07-17	11.150	11.060	-0.070	-0.63%	10.890	11.330	9621	1070	1.95%
2026-07-16	11.000	11.130	0.020	0.18%	11.000	11.290	3574	397	0.73%
2026-07-15	11.070	11.110	-0.010	-0.09%	10.950	11.350	4387	489	0.89%
2026-07-14	11.010	11.120	0.080	0.72%	10.880	11.380	3550	393	0.72%
2026-07-13	11.480	11.040	-0.430	-3.75%	10.900	11.480	4441	492	0.90%
2026-07-10	11.210	11.470	0.170	1.50%	11.110	11.660	7212	828	1.46%
2026-07-09	11.500	11.300	0.000	0.00%	10.880	11.500	10668	1183	2.17%
2026-07-08	11.430	11.300	-0.020	-0.18%	11.110	11.640	8315	950	1.69%
2026-07-07	11.450	11.320	-0.160	-1.39%	11.100	11.660	3811	433	0.77%
2026-07-06	11.800	11.480	-0.330	-2.79%	11.350	11.810	10094	1172	2.05%
2026-07-03	11.440	11.810	0.360	3.14%	11.410	12.200	16555	1958	3.36%
2026-07-02	11.440	11.450	0.030	0.26%	11.260	11.700	7710	887	1.57%
2026-07-01	11.190	11.420	0.130	1.15%	11.130	11.570	6250	711	1.27%
2026-06-30	11.120	11.290	0.120	1.07%	11.060	11.420	4532	510	0.92%
2026-06-29	11.380	11.170	-0.300	-2.62%	10.960	11.400	6330	704	1.29%
2026-06-26	11.730	11.470	-0.360	-3.04%	11.470	11.830	6249	723	1.27%
2026-06-25	12.040	11.830	-0.250	-2.07%	11.680	12.180	6071	716	1.23%
2026-06-24	12.350	12.080	-0.190	-1.55%	11.880	12.360	5503	664	1.12%
2026-06-23	12.230	12.270	0.040	0.33%	12.050	12.700	8574	1067	1.74%
2026-06-22	12.220	12.230	-0.020	-0.16%	11.620	12.250	11770	1407	2.39%
2026-06-18	12.540	12.250	-0.290	-2.31%	12.070	12.540	6886	843	1.40%
2026-06-17	12.580	12.540	-0.060	-0.48%	12.280	12.650	11933	1487	2.42%
2026-06-16	12.650	12.600	-0.110	-0.87%	12.450	12.750	4746	598	0.96%
2026-06-15	12.480	12.710	0.360	2.91%	12.300	12.950	11913	1497	2.42%
2026-06-12	12.210	12.350	0.180	1.48%	11.880	12.510	4815	591	0.98%
2026-06-11	12.760	12.170	-0.620	-4.85%	12.000	12.790	9386	1146	1.91%
2026-06-10	13.110	12.790	-0.420	-3.18%	12.610	13.190	9574	1227	1.94%
2026-06-09	13.160	13.210	-0.150	-1.12%	13.020	13.380	10086	1328	2.05%